Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 372.80
-10.60 (-2.76%)
At close: May 12, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 384.00 | 385.70 | 370.55 | 372.80 | 372.80 | -2.76% | 5,267 |
| May 11, 2026 | 381.95 | 390.85 | 379.00 | 383.40 | 383.40 | -1.30% | 9,789 |
| May 8, 2026 | 395.80 | 399.90 | 387.00 | 388.45 | 388.45 | -2.34% | 11,724 |
| May 7, 2026 | 399.75 | 400.00 | 392.65 | 397.75 | 397.75 | -0.14% | 7,398 |
| May 6, 2026 | 391.30 | 401.65 | 390.95 | 398.30 | 398.30 | 1.88% | 11,819 |
| May 5, 2026 | 398.45 | 398.45 | 388.00 | 390.95 | 390.95 | -1.00% | 6,334 |
| May 4, 2026 | 376.05 | 399.40 | 376.05 | 394.90 | 394.90 | 5.29% | 17,863 |
| Apr 30, 2026 | 373.15 | 378.00 | 370.30 | 375.05 | 375.05 | 0.35% | 3,278 |
| Apr 29, 2026 | 384.50 | 384.50 | 371.15 | 373.75 | 373.75 | -1.77% | 5,670 |
| Apr 28, 2026 | 382.70 | 383.40 | 376.95 | 380.50 | 380.50 | -0.22% | 2,480 |
| Apr 27, 2026 | 374.00 | 385.00 | 370.25 | 381.35 | 381.35 | 4.02% | 8,482 |
| Apr 24, 2026 | 372.00 | 372.00 | 363.35 | 366.60 | 366.60 | -1.45% | 3,910 |
| Apr 23, 2026 | 370.80 | 379.40 | 367.10 | 372.00 | 372.00 | 1.51% | 14,992 |
| Apr 22, 2026 | 365.80 | 368.55 | 361.45 | 366.45 | 366.45 | 1.38% | 1,336 |
| Apr 21, 2026 | 366.60 | 367.75 | 361.00 | 361.45 | 361.45 | -1.01% | 4,362 |
| Apr 20, 2026 | 379.00 | 379.00 | 363.25 | 365.15 | 365.15 | -2.14% | 13,517 |
| Apr 17, 2026 | 368.20 | 375.80 | 368.20 | 373.15 | 373.15 | 1.40% | 4,691 |
| Apr 16, 2026 | 368.00 | 372.90 | 363.30 | 368.00 | 368.00 | 0.71% | 7,878 |
| Apr 15, 2026 | 354.80 | 366.60 | 354.80 | 365.40 | 365.40 | 3.51% | 8,375 |
| Apr 13, 2026 | 354.75 | 356.20 | 343.80 | 353.00 | 353.00 | -0.49% | 9,041 |
| Apr 10, 2026 | 365.15 | 365.15 | 353.40 | 354.75 | 354.75 | -0.74% | 13,178 |
| Apr 9, 2026 | 364.20 | 364.20 | 355.95 | 357.40 | 357.40 | -1.07% | 9,713 |
| Apr 8, 2026 | 362.90 | 365.05 | 355.90 | 361.25 | 361.25 | 1.62% | 5,973 |
| Apr 7, 2026 | 354.30 | 360.00 | 350.25 | 355.50 | 355.50 | 0.14% | 7,300 |
| Apr 6, 2026 | 353.00 | 357.15 | 345.40 | 355.00 | 355.00 | 0.84% | 4,603 |
| Apr 2, 2026 | 345.00 | 354.00 | 334.40 | 352.05 | 352.05 | 1.37% | 8,332 |
| Apr 1, 2026 | 323.55 | 347.80 | 323.55 | 347.30 | 347.30 | 8.74% | 9,769 |
| Mar 30, 2026 | 332.80 | 332.80 | 318.60 | 319.40 | 319.40 | -3.39% | 8,297 |
| Mar 27, 2026 | 342.50 | 346.00 | 329.50 | 330.60 | 330.60 | -2.98% | 12,434 |
| Mar 25, 2026 | 339.00 | 346.95 | 338.95 | 340.75 | 340.75 | 1.67% | 5,220 |
| Mar 24, 2026 | 330.55 | 339.00 | 328.00 | 335.15 | 335.15 | 2.30% | 5,280 |
| Mar 23, 2026 | 343.40 | 343.40 | 326.00 | 327.60 | 327.60 | -4.60% | 5,547 |
| Mar 20, 2026 | 337.80 | 348.25 | 337.80 | 343.40 | 343.40 | 1.67% | 4,938 |
| Mar 19, 2026 | 336.00 | 355.30 | 335.00 | 337.75 | 337.75 | -0.97% | 19,431 |
| Mar 18, 2026 | 334.05 | 349.65 | 334.00 | 341.05 | 341.05 | 2.11% | 4,974 |
| Mar 17, 2026 | 338.60 | 344.25 | 333.20 | 334.00 | 334.00 | -1.33% | 3,511 |
| Mar 16, 2026 | 344.35 | 348.00 | 335.25 | 338.50 | 338.50 | -2.67% | 10,154 |
| Mar 13, 2026 | 356.05 | 357.15 | 347.00 | 347.80 | 347.80 | -2.52% | 3,855 |
| Mar 12, 2026 | 350.00 | 357.70 | 346.10 | 356.80 | 356.80 | 1.05% | 5,530 |
| Mar 11, 2026 | 353.70 | 362.00 | 350.00 | 353.10 | 353.10 | -0.14% | 9,597 |
| Mar 10, 2026 | 348.20 | 355.75 | 346.30 | 353.60 | 353.60 | 1.38% | 10,515 |
| Mar 9, 2026 | 355.00 | 355.00 | 344.50 | 348.80 | 348.80 | -2.26% | 6,569 |
| Mar 6, 2026 | 360.70 | 362.95 | 356.35 | 356.85 | 356.85 | -1.01% | 1,050 |
| Mar 5, 2026 | 359.95 | 364.00 | 355.90 | 360.50 | 360.50 | 0.25% | 2,256 |
| Mar 4, 2026 | 356.95 | 362.95 | 350.05 | 359.60 | 359.60 | 0.57% | 7,444 |
| Mar 2, 2026 | 342.65 | 360.95 | 342.65 | 357.55 | 357.55 | -2.57% | 5,763 |
| Feb 27, 2026 | 369.65 | 370.50 | 366.20 | 367.00 | 367.00 | -0.41% | 3,694 |
| Feb 26, 2026 | 375.00 | 375.00 | 367.05 | 368.50 | 368.50 | -0.32% | 2,885 |
| Feb 25, 2026 | 370.60 | 372.30 | 367.00 | 369.70 | 369.70 | 0.05% | 1,336 |
| Feb 24, 2026 | 370.00 | 371.65 | 367.80 | 369.50 | 369.50 | -0.58% | 5,384 |